Talon Metals Corp. (TSX:TLO)
Canada · Delayed Price · Currency is CAD 5.83
+0.52 (9.79%)
Jul 21, 2026, 4:00 PM EST
Talon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.67 | 5.81 | 5.45 | 5.79 | - | 9.04% | 217,237 |
| Jul 20, 2026 | 5.28 | 5.51 | 5.16 | 5.31 | 5.31 | 1.14% | 473,894 |
| Jul 17, 2026 | 5.17 | 5.40 | 5.08 | 5.25 | 5.25 | -0.57% | 544,378 |
| Jul 16, 2026 | 5.62 | 5.71 | 5.26 | 5.28 | 5.28 | -8.97% | 447,450 |
| Jul 15, 2026 | 6.00 | 6.15 | 5.68 | 5.80 | 5.80 | -3.33% | 751,292 |
| Jul 14, 2026 | 5.43 | 6.05 | 5.43 | 6.00 | 6.00 | 12.99% | 719,660 |
| Jul 13, 2026 | 5.53 | 5.55 | 5.26 | 5.31 | 5.31 | -2.93% | 251,884 |
| Jul 10, 2026 | 5.34 | 5.55 | 5.32 | 5.47 | 5.47 | 1.86% | 212,760 |
| Jul 9, 2026 | 5.17 | 5.40 | 5.14 | 5.37 | 5.37 | 5.71% | 560,493 |
| Jul 8, 2026 | 5.03 | 5.17 | 4.90 | 5.08 | 5.08 | -2.12% | 614,845 |
| Jul 7, 2026 | 5.35 | 5.43 | 5.11 | 5.19 | 5.19 | -4.60% | 580,707 |
| Jul 6, 2026 | 5.49 | 5.63 | 5.44 | 5.44 | 5.44 | -2.33% | 389,127 |
| Jul 3, 2026 | 5.46 | 5.75 | 5.46 | 5.57 | 5.57 | 0.36% | 126,106 |
| Jul 2, 2026 | 5.67 | 5.91 | 5.43 | 5.55 | 5.55 | -1.60% | 546,957 |
| Jun 30, 2026 | 5.60 | 5.77 | 5.60 | 5.64 | 5.64 | 0.53% | 392,078 |
| Jun 29, 2026 | 5.42 | 5.65 | 5.41 | 5.61 | 5.61 | 2.94% | 414,617 |
| Jun 26, 2026 | 5.10 | 5.51 | 5.10 | 5.45 | 5.45 | 5.62% | 575,239 |
| Jun 25, 2026 | 5.57 | 5.57 | 5.06 | 5.16 | 5.16 | - | 389,898 |
| Jun 24, 2026 | 5.48 | 5.50 | 5.12 | 5.16 | 5.16 | -8.02% | 883,161 |
| Jun 23, 2026 | 5.60 | 5.74 | 5.51 | 5.61 | 5.61 | -4.10% | 467,147 |
| Jun 22, 2026 | 5.87 | 5.96 | 5.82 | 5.85 | 5.85 | -1.35% | 291,326 |
| Jun 19, 2026 | 6.00 | 6.02 | 5.81 | 5.93 | 5.93 | -1.50% | 345,196 |
| Jun 18, 2026 | 6.24 | 6.29 | 5.92 | 6.02 | 6.02 | -1.79% | 341,301 |
| Jun 17, 2026 | 6.41 | 6.61 | 6.12 | 6.13 | 6.13 | -5.55% | 229,550 |
| Jun 16, 2026 | 6.54 | 6.61 | 6.34 | 6.49 | 6.49 | -1.22% | 287,143 |
| Jun 15, 2026 | 6.36 | 6.64 | 6.27 | 6.57 | 6.57 | 8.24% | 748,672 |
| Jun 12, 2026 | 5.88 | 6.15 | 5.83 | 6.07 | 6.07 | 3.94% | 392,792 |
| Jun 11, 2026 | 5.66 | 5.88 | 5.60 | 5.84 | 5.84 | 4.47% | 376,865 |
| Jun 10, 2026 | 5.90 | 5.93 | 5.58 | 5.59 | 5.59 | -6.37% | 598,129 |
| Jun 9, 2026 | 6.23 | 6.32 | 5.75 | 5.97 | 5.97 | -2.61% | 737,425 |
| Jun 8, 2026 | 6.29 | 6.38 | 6.11 | 6.13 | 6.13 | -0.81% | 513,371 |
| Jun 5, 2026 | 6.39 | 6.66 | 6.12 | 6.18 | 6.18 | -8.31% | 721,750 |
| Jun 4, 2026 | 6.52 | 6.86 | 6.47 | 6.74 | 6.74 | 3.53% | 426,026 |
| Jun 3, 2026 | 6.90 | 7.00 | 6.48 | 6.51 | 6.51 | -6.33% | 500,778 |
| Jun 2, 2026 | 6.97 | 7.09 | 6.73 | 6.95 | 6.95 | 0.43% | 459,864 |
| Jun 1, 2026 | 6.79 | 7.03 | 6.75 | 6.92 | 6.92 | 1.17% | 342,812 |
| May 29, 2026 | 6.71 | 7.01 | 6.71 | 6.84 | 6.84 | 1.18% | 2,908,362 |
| May 28, 2026 | 6.27 | 6.80 | 6.27 | 6.76 | 6.76 | 5.79% | 694,236 |
| May 27, 2026 | 6.25 | 6.47 | 6.25 | 6.39 | 6.39 | -0.16% | 370,098 |
| May 26, 2026 | 6.59 | 6.69 | 6.34 | 6.40 | 6.40 | -4.76% | 442,281 |
| May 25, 2026 | 6.70 | 6.92 | 6.70 | 6.72 | 6.72 | 1.51% | 277,965 |
| May 22, 2026 | 6.28 | 6.62 | 6.26 | 6.62 | 6.62 | 5.92% | 824,009 |
| May 21, 2026 | 6.36 | 6.40 | 6.18 | 6.25 | 6.25 | -3.40% | 660,789 |
| May 20, 2026 | 6.21 | 6.50 | 6.09 | 6.47 | 6.47 | 5.20% | 1,094,016 |
| May 19, 2026 | 6.70 | 6.70 | 6.15 | 6.15 | 6.15 | -5.82% | 862,926 |
| May 15, 2026 | 6.71 | 6.79 | 6.38 | 6.53 | 6.53 | -6.58% | 688,224 |
| May 14, 2026 | 7.36 | 7.60 | 6.90 | 6.99 | 6.99 | -4.90% | 455,401 |
| May 13, 2026 | 7.62 | 7.72 | 7.35 | 7.35 | 7.35 | -3.42% | 414,807 |
| May 12, 2026 | 7.41 | 7.67 | 7.24 | 7.61 | 7.61 | 1.20% | 463,463 |
| May 11, 2026 | 7.45 | 7.67 | 7.38 | 7.52 | 7.52 | 1.62% | 1,032,965 |